Deutsche Märkte geschlossen

United Rentals, Inc. (URI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
444,57-3,65 (-0,81%)
Börsenschluss: 04:00PM EDT
444,57 0,00 (0,00%)
Nachbörse: 06:06PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI231006C003700002023-09-06 10:31AM EDT370.00111.5072.9077.300.00-2172.27%
URI231006C004000002023-09-27 11:31AM EDT400.0049.4043.8046.900.00-1165.71%
URI231006C004100002023-09-27 2:40PM EDT410.0036.5035.2037.500.00-1250.11%
URI231006C004250002023-09-27 2:40PM EDT425.0023.9020.4024.000.00-2548.73%
URI231006C004300002023-09-29 11:14AM EDT430.0023.6017.5019.30+3.60+18.00%2343.21%
URI231006C004350002023-09-28 10:37AM EDT435.0019.2213.1015.70+0.12+0.63%33842.02%
URI231006C004375002023-09-28 10:15AM EDT437.5015.3013.0013.800.00-12240.49%
URI231006C004400002023-09-29 3:48PM EDT440.0012.5011.6012.20-6.00-32.43%27739.88%
URI231006C004425002023-09-29 11:58AM EDT442.5013.8010.1010.70-0.40-2.82%22139.30%
URI231006C004450002023-09-29 3:00PM EDT445.0010.208.709.40-5.10-33.33%121839.12%
URI231006C004475002023-09-29 3:17PM EDT447.508.487.508.10-3.02-26.26%7938.53%
URI231006C004500002023-09-29 3:38PM EDT450.007.306.307.00-3.70-33.64%654538.32%
URI231006C004525002023-09-29 3:33PM EDT452.505.905.305.90-3.14-34.73%11337.67%
URI231006C004550002023-09-29 3:48PM EDT455.005.004.505.10-2.20-30.56%202137.87%
URI231006C004575002023-09-29 2:27PM EDT457.503.903.704.20-5.40-58.06%14937.18%
URI231006C004600002023-09-29 1:54PM EDT460.003.503.003.60-3.00-46.15%142037.47%
URI231006C004625002023-09-29 11:12AM EDT462.504.402.402.95-0.23-4.97%6137.09%
URI231006C004650002023-09-29 12:40PM EDT465.003.412.002.55-2.46-41.91%6937.63%
URI231006C004675002023-09-29 10:40AM EDT467.503.401.602.10-0.80-19.05%3737.54%
URI231006C004700002023-09-29 1:05PM EDT470.001.801.351.75-2.90-61.70%51737.68%
URI231006C004725002023-09-29 2:59PM EDT472.501.401.101.45-2.80-66.67%1637.82%
URI231006C004750002023-09-25 11:49AM EDT475.001.250.451.200.00-51037.98%
URI231006C004775002023-09-28 2:19PM EDT477.502.200.751.000.00-2238.26%
URI231006C004800002023-09-29 12:52PM EDT480.000.850.450.85-0.65-43.33%24638.72%
URI231006C004825002023-09-28 11:27AM EDT482.501.970.450.700.00-1238.92%
URI231006C004850002023-09-29 2:50PM EDT485.000.450.200.65-1.16-72.05%13540.14%
URI231006C004900002023-09-29 11:31AM EDT490.000.450.250.60-0.55-55.00%53343.07%
URI231006C004950002023-09-01 12:24PM EDT495.0016.630.100.800.00-3349.41%
URI231006C005000002023-09-29 11:52AM EDT500.000.250.200.30-0.22-46.81%195544.14%
URI231006C005050002023-09-29 9:52AM EDT505.000.290.050.30-0.06-17.14%135347.17%
URI231006C005100002023-09-28 12:11PM EDT510.000.260.050.700.00-94152.05%
URI231006C005150002023-09-11 12:04PM EDT515.001.440.052.500.00-5569.63%
URI231006C005200002023-09-21 12:29PM EDT520.000.130.002.500.00-2472.78%
URI231006C005250002023-09-26 3:46PM EDT525.000.100.002.450.00--1175.83%
URI231006C005300002023-09-28 3:43PM EDT530.000.100.002.450.00-63379.15%
URI231006C005400002023-09-12 9:30AM EDT540.000.900.001.500.00-2177.93%
URI231006C005500002023-09-12 9:30AM EDT550.000.760.000.150.00-2160.74%
URI231006C005700002023-09-14 3:08PM EDT570.000.050.001.500.00--494.97%
URI231006C005800002023-09-27 3:09PM EDT580.000.100.000.300.00-44179.88%
URI231006C006000002023-09-27 2:59PM EDT600.000.040.000.050.00-206073.44%
URI231006C006400002023-09-06 3:34PM EDT640.000.100.000.200.00-2233100.20%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
URI231006P002900002023-09-11 12:20PM EDT290.000.080.001.500.00--15157.91%
URI231006P003150002023-09-25 11:45AM EDT315.000.100.001.500.00-44131.01%
URI231006P003200002023-09-12 12:39PM EDT320.000.050.001.500.00-59125.83%
URI231006P003250002023-09-26 3:47PM EDT325.000.100.000.050.00-586378.91%
URI231006P003300002023-09-28 1:57PM EDT330.000.050.000.050.00-7811375.39%
URI231006P003350002023-09-28 12:23PM EDT335.000.100.000.70+0.10-6097.90%
URI231006P003400002023-09-28 1:57PM EDT340.000.060.000.05+0.06-285068.36%
URI231006P003500002023-09-28 3:30PM EDT350.000.030.000.05+0.03-32061.72%
URI231006P003600002023-09-14 10:25AM EDT360.000.350.001.500.00--686.45%
URI231006P003750002023-09-21 9:38AM EDT375.000.800.050.500.00--160.79%
URI231006P003800002023-09-28 2:56PM EDT380.000.300.052.500.00-2275.76%
URI231006P003850002023-09-26 2:18PM EDT385.001.000.050.850.00-324157.23%
URI231006P003900002023-09-28 3:43PM EDT390.000.450.100.900.00-12153.96%
URI231006P003950002023-09-29 9:40AM EDT395.000.280.100.80-0.27-49.09%1234354.57%
URI231006P004000002023-09-28 3:54PM EDT400.000.700.400.800.00-422549.90%
URI231006P004050002023-09-29 3:33PM EDT405.000.660.600.90-0.21-24.14%131246.48%
URI231006P004100002023-09-29 2:47PM EDT410.000.880.851.10-0.13-12.87%415643.85%
URI231006P004150002023-09-29 3:41PM EDT415.001.301.201.45-0.22-14.47%172242.00%
URI231006P004200002023-09-29 3:52PM EDT420.001.571.652.00-0.53-25.24%283340.74%
URI231006P004250002023-09-29 3:52PM EDT425.002.192.352.75-0.46-17.36%1724439.54%
URI231006P004275002023-09-28 2:56PM EDT427.503.252.953.40+3.25-4-39.95%
URI231006P004300002023-09-29 1:03PM EDT430.003.553.203.90-0.15-4.05%43539.14%
URI231006P004350002023-09-29 12:33PM EDT435.004.404.605.10+0.30+7.32%253437.44%
URI231006P004375002023-09-29 1:41PM EDT437.505.435.405.90-1.77-24.58%1736.93%
URI231006P004400002023-09-29 2:09PM EDT440.006.656.306.90+0.25+3.91%2715836.84%
URI231006P004425002023-09-29 1:54PM EDT442.507.607.308.00+0.40+5.56%22036.72%
URI231006P004450002023-09-29 3:59PM EDT445.008.828.509.20+1.52+20.82%62736.56%
URI231006P004475002023-09-29 9:36AM EDT447.506.009.7010.40-0.90-13.04%31035.95%
URI231006P004500002023-09-29 12:46PM EDT450.0010.9011.1011.90+0.60+5.83%92136.12%
URI231006P004525002023-09-29 10:48AM EDT452.508.3512.5013.40-3.90-31.84%1535.83%
URI231006P004550002023-09-29 3:28PM EDT455.0013.5014.2015.100.00-162835.96%
URI231006P004575002023-09-29 3:36PM EDT457.5015.5015.9016.80-0.70-4.32%6935.63%
URI231006P004600002023-09-28 12:08PM EDT460.0016.1017.5018.90+3.00+22.90%21236.83%
URI231006P004625002023-09-29 9:51AM EDT462.5015.1019.1020.90-8.70-36.55%3137.20%
URI231006P004650002023-09-29 12:05PM EDT465.0018.3421.3023.10+1.86+11.29%21238.33%
URI231006P004675002023-09-22 9:59AM EDT467.5018.7323.3025.00-13.44-41.78%2337.35%
URI231006P004700002023-09-22 10:05AM EDT470.0035.1525.0027.800.00-1441.79%
URI231006P004750002023-09-26 11:41AM EDT475.0033.6229.9033.200.00-4949.33%
URI231006P004800002023-09-21 9:51AM EDT480.0045.5033.9037.300.00-6747.83%
URI231006P004850002023-09-26 11:41AM EDT485.0042.7339.3042.000.00-4149.73%
URI231006P004900002023-09-15 3:06PM EDT490.0038.7043.5046.700.00-1651.03%